Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 2.455 | 2.549 | 2.449 | 2.531 | 12,650,597 | +0.09(+3.89%) |
Feb 25, 2005 | 2.400 | 2.474 | 2.372 | 2.436 | 10,727,931 | +0.03(+1.06%) |
Feb 24, 2005 | 2.389 | 2.410 | 2.336 | 2.410 | 9,705,369 | +0.07(+2.96%) |
Feb 23, 2005 | 2.340 | 2.364 | 2.310 | 2.341 | 5,771,118 | +0.06(+2.53%) |
Feb 22, 2005 | 2.326 | 2.397 | 2.274 | 2.283 | 12,465,741 | -0.04(-1.77%) |
Feb 18, 2005 | 2.304 | 2.342 | 2.281 | 2.324 | 10,518,895 | +0.11(+5.10%) |
Feb 17, 2005 | 2.150 | 2.227 | 2.150 | 2.212 | 5,327,306 | +0.09(+4.17%) |
Feb 16, 2005 | 2.109 | 2.139 | 2.078 | 2.123 | 6,228,190 | -0.02(-1.13%) |
Feb 15, 2005 | 2.180 | 2.187 | 2.130 | 2.147 | 2,841,490 | -0.02(-1.06%) |
Feb 14, 2005 | 2.164 | 2.192 | 2.154 | 2.171 | 2,977,207 | -0.03(-1.28%) |
Feb 11, 2005 | 2.199 | 2.222 | 2.174 | 2.199 | 3,743,154 | +0.02(+1.06%) |
Feb 10, 2005 | 2.147 | 2.199 | 2.133 | 2.176 | 3,077,825 | +0.05(+2.41%) |
Feb 09, 2005 | 2.195 | 2.212 | 2.119 | 2.124 | 5,437,284 | -0.07(-3.21%) |
Feb 08, 2005 | 2.231 | 2.231 | 2.180 | 2.195 | 1,556,072 | -0.02(-0.93%) |
Feb 07, 2005 | 2.212 | 2.262 | 2.208 | 2.215 | 2,722,152 | +0.04(+1.65%) |
Feb 04, 2005 | 2.167 | 2.205 | 2.158 | 2.180 | 3,987,289 | +0.07(+3.22%) |
Feb 03, 2005 | 2.115 | 2.136 | 2.081 | 2.112 | 2,656,633 | +0.04(+2.17%) |
Feb 02, 2005 | 2.091 | 2.100 | 2.051 | 2.067 | 5,611,221 | -0.01(-0.56%) |
Feb 01, 2005 | 2.091 | 2.122 | 2.056 | 2.078 | 4,649,498 | -0.08(-3.80%) |
Jan 31, 2005 | 2.130 | 2.200 | 2.122 | 2.160 | 4,683,037 | +0.06(+2.93%) |
Jan 28, 2005 | 2.054 | 2.122 | 2.033 | 2.099 | 2,158,222 | +0.06(+2.83%) |
Jan 27, 2005 | 2.076 | 2.077 | 2.026 | 2.041 | 2,616,074 | -0.04(-2.09%) |
Jan 26, 2005 | 2.081 | 2.096 | 2.068 | 2.085 | 2,580,194 | +0.03(+1.62%) |
Jan 25, 2005 | 1.990 | 2.092 | 1.990 | 2.051 | 2,406,257 | +0.07(+3.43%) |
Jan 24, 2005 | 1.981 | 2.024 | 1.973 | 1.983 | 2,605,154 | +0.03(+1.78%) |
Jan 21, 2005 | 1.949 | 1.986 | 1.935 | 1.949 | 3,613,676 | -0.01(-0.33%) |
Jan 20, 2005 | 1.968 | 1.973 | 1.936 | 1.955 | 3,215,103 | -0.05(-2.31%) |
Jan 19, 2005 | 2.045 | 2.047 | 2.001 | 2.001 | 2,177,721 | -0.02(-1.01%) |
Jan 18, 2005 | 2.038 | 2.044 | 2.003 | 2.022 | 4,500,521 | -0.14(-6.41%) |
Jan 14, 2005 | 2.077 | 2.172 | 2.051 | 2.160 | 2,925,728 | +0.07(+3.56%) |
Jan 13, 2005 | 2.077 | 2.105 | 2.058 | 2.086 | 2,594,234 | +0.03(+1.43%) |
Jan 12, 2005 | 2.022 | 2.056 | 1.973 | 2.056 | 2,953,808 | +0.02(+1.14%) |
Jan 11, 2005 | 2.077 | 2.085 | 2.031 | 2.033 | 2,602,034 | -0.05(-2.40%) |
Jan 10, 2005 | 2.115 | 2.117 | 2.056 | 2.083 | 2,580,974 | +0.01(+0.31%) |
Jan 07, 2005 | 2.086 | 2.114 | 2.051 | 2.077 | 4,757,136 | +0.02(+1.12%) |
Jan 06, 2005 | 2.063 | 2.078 | 2.026 | 2.054 | 3,748,614 | -0.02(-0.74%) |
Jan 05, 2005 | 2.122 | 2.130 | 2.059 | 2.069 | 3,112,145 | -0.06(-2.89%) |
Jan 04, 2005 | 2.218 | 2.224 | 2.077 | 2.131 | 6,278,889 | -0.10(-4.59%) |
Jan 03, 2005 | 2.327 | 2.328 | 2.200 | 2.233 | 4,378,063 | -0.07(-3.22%) |
Dec 31, 2004 | 2.276 | 2.333 | 2.268 | 2.308 | 1,244,078 | +0.03(+1.41%) |
Dec 30, 2004 | 2.323 | 2.331 | 2.258 | 2.276 | 6,853,739 | -0.03(-1.39%) |
Dec 29, 2004 | 2.268 | 2.313 | 2.244 | 2.308 | 3,237,723 | +0.05(+2.27%) |
Dec 28, 2004 | 2.237 | 2.269 | 2.210 | 2.256 | 2,720,592 | +0.04(+2.03%) |
Dec 27, 2004 | 2.244 | 2.254 | 2.212 | 2.212 | 1,185,579 | -0.00(-0.06%) |
Dec 23, 2004 | 2.217 | 2.237 | 2.197 | 2.213 | 2,270,540 | -0.00(-0.12%) |
Dec 22, 2004 | 2.236 | 2.251 | 2.209 | 2.215 | 2,954,588 | -0.04(-1.99%) |
Dec 21, 2004 | 2.250 | 2.263 | 2.203 | 2.260 | 5,523,862 | +0.03(+1.32%) |
Dec 20, 2004 | 2.240 | 2.259 | 2.217 | 2.231 | 2,512,335 | +0.01(+0.58%) |
Dec 17, 2004 | 2.221 | 2.241 | 2.201 | 2.218 | 1,979,605 | +0.02(+1.11%) |
Dec 16, 2004 | 2.192 | 2.237 | 2.185 | 2.194 | 2,612,174 | -0.02(-1.04%) |
Dec 15, 2004 | 2.186 | 2.230 | 2.186 | 2.217 | 5,750,059 | +0.02(+0.82%) |
Dec 14, 2004 | 2.191 | 2.215 | 2.174 | 2.199 | 3,222,903 | +0.03(+1.18%) |
Dec 13, 2004 | 2.122 | 2.190 | 2.117 | 2.173 | 4,693,177 | +0.06(+2.91%) |
Dec 10, 2004 | 2.082 | 2.112 | 2.072 | 2.112 | 3,801,653 | +0.04(+2.11%) |
Dec 09, 2004 | 2.121 | 2.139 | 2.019 | 2.068 | 4,252,485 | -0.07(-3.12%) |
Dec 08, 2004 | 2.122 | 2.160 | 2.115 | 2.135 | 3,327,421 | -0.03(-1.48%) |
Dec 07, 2004 | 2.269 | 2.269 | 2.131 | 2.167 | 8,086,117 | -0.10(-4.52%) |
Dec 06, 2004 | 2.330 | 2.331 | 2.267 | 2.269 | 2,207,361 | -0.06(-2.59%) |
Dec 03, 2004 | 2.308 | 2.350 | 2.295 | 2.330 | 3,321,181 | +0.09(+3.89%) |
Dec 02, 2004 | 2.308 | 2.314 | 2.205 | 2.242 | 4,697,077 | -0.08(-3.32%) |